4.37
-0.05(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.4 | 4.37 | 4.37 | 4.51 | 4.35 | 415,100 |
| February 19, 2026 | 4.38 | 4.42 | 4.42 | 4.48 | 4.34 | 444,449 |
| February 18, 2026 | 4.39 | 4.34 | 4.34 | 4.49 | 4.3 | 471,837 |
| February 17, 2026 | 4.35 | 4.39 | 4.39 | 4.45 | 4.25 | 618,700 |
| February 13, 2026 | 4.29 | 4.3 | 4.3 | 4.5 | 4.29 | 465,500 |
| February 12, 2026 | 4.41 | 4.28 | 4.28 | 4.45 | 4.19 | 475,747 |
| February 11, 2026 | 4.46 | 4.3 | 4.3 | 4.46 | 4.09 | 907,564 |
| February 10, 2026 | 4.27 | 4.45 | 4.45 | 4.61 | 4.25 | 1.08M |
| February 09, 2026 | 4.51 | 4.24 | 4.24 | 4.52 | 4.2 | 1.19M |
| February 06, 2026 | 4.5 | 4.5 | 4.5 | 4.6 | 4.46 | 883,049 |
| February 05, 2026 | 4.53 | 4.41 | 4.41 | 4.67 | 4.41 | 832,621 |
| February 04, 2026 | 4.7 | 4.59 | 4.59 | 4.7 | 4.48 | 1.26M |
| February 03, 2026 | 4.87 | 4.7 | 4.7 | 4.9 | 4.61 | 842,752 |
| February 02, 2026 | 4.64 | 4.91 | 4.91 | 4.99 | 4.58 | 1.43M |
| January 30, 2026 | 4.64 | 4.69 | 4.69 | 4.79 | 4.56 | 1.05M |
| January 29, 2026 | 4.79 | 4.66 | 4.66 | 4.83 | 4.62 | 1.02M |
| January 28, 2026 | 4.88 | 4.8 | 4.8 | 4.93 | 4.75 | 1.43M |
| January 27, 2026 | 4.76 | 4.95 | 4.95 | 4.96 | 4.7 | 1.28M |
| January 26, 2026 | 4.9 | 4.82 | 4.82 | 4.91 | 4.68 | 1.43M |
| January 23, 2026 | 5.08 | 4.92 | 4.92 | 5.08 | 4.88 | 1.19M |
| January 22, 2026 | 4.94 | 5.08 | 5.08 | 5.1 | 4.88 | 1.08M |
| January 21, 2026 | 5.03 | 4.9 | 4.9 | 5.08 | 4.81 | 887,400 |
| January 20, 2026 | 5.11 | 5.06 | 5.06 | 5.24 | 4.95 | 1.21M |
| January 16, 2026 | 4.96 | 5.2 | 5.2 | 5.24 | 4.9 | 2.46M |
| January 15, 2026 | 5.05 | 5 | 5 | 5.13 | 4.74 | 1.83M |
| January 14, 2026 | 5.66 | 5.02 | 5.02 | 5.7 | 4.95 | 2.82M |
| January 13, 2026 | 5.74 | 5.72 | 5.72 | 5.79 | 5.52 | 1.75M |
| January 12, 2026 | 5.76 | 5.77 | 5.77 | 5.89 | 5.49 | 1.74M |
| January 09, 2026 | 5.64 | 5.65 | 5.65 | 5.81 | 5.13 | 3.1M |
| January 08, 2026 | 5.63 | 5.74 | 5.74 | 5.76 | 5.61 | 992,917 |
| January 07, 2026 | 5.96 | 5.66 | 5.66 | 6.04 | 5.62 | 1.4M |
| January 06, 2026 | 6.11 | 5.91 | 5.91 | 6.13 | 5.81 | 1.3M |
| January 05, 2026 | 6.71 | 6.05 | 6.05 | 6.75 | 5.97 | 1.93M |
| January 02, 2026 | 6.71 | 6.72 | 6.72 | 6.77 | 6.58 | 567,010 |
| December 31, 2025 | 6.6 | 6.65 | 6.65 | 6.8 | 6.6 | 1.05M |
| December 30, 2025 | 6.62 | 6.67 | 6.67 | 6.74 | 6.57 | 599,362 |
| December 29, 2025 | 6.87 | 6.66 | 6.66 | 6.93 | 6.64 | 742,236 |
| December 26, 2025 | 6.85 | 6.9 | 6.9 | 6.93 | 6.74 | 845,500 |
| December 24, 2025 | 6.8 | 6.85 | 6.85 | 6.89 | 6.74 | 405,000 |
| December 23, 2025 | 7.16 | 6.81 | 6.81 | 7.16 | 6.79 | 1.02M |
| December 22, 2025 | 7.02 | 7.19 | 7.19 | 7.25 | 7.01 | 551,905 |
| December 19, 2025 | 7.11 | 7.07 | 7.07 | 7.17 | 7.01 | 1.69M |
| December 18, 2025 | 7.09 | 7.18 | 7.18 | 7.29 | 7.09 | 619,572 |
| December 17, 2025 | 7.17 | 7.08 | 7.08 | 7.34 | 7.05 | 760,000 |
| December 16, 2025 | 7.18 | 7.22 | 7.22 | 7.31 | 7.1 | 701,000 |
| December 15, 2025 | 7.13 | 7.14 | 7.14 | 7.26 | 7.07 | 784,646 |
| December 12, 2025 | 6.9 | 7.04 | 7.04 | 7.05 | 6.84 | 644,905 |
| December 11, 2025 | 7.1 | 6.91 | 6.91 | 7.15 | 6.83 | 1.17M |
| December 10, 2025 | 7.04 | 7.08 | 7.08 | 7.29 | 6.96 | 971,124 |
| December 09, 2025 | 7 | 6.98 | 6.98 | 7.11 | 6.8 | 1.47M |
| December 08, 2025 | 6.84 | 6.97 | 6.97 | 7.08 | 6.84 | 706,448 |
| December 05, 2025 | 6.85 | 6.85 | 6.85 | 6.9 | 6.75 | 642,326 |
| December 04, 2025 | 6.72 | 6.81 | 6.81 | 6.85 | 6.69 | 541,331 |
| December 03, 2025 | 6.52 | 6.75 | 6.75 | 6.78 | 6.52 | 987,514 |
| December 02, 2025 | 6.82 | 6.52 | 6.52 | 6.82 | 6.36 | 1.33M |
| December 01, 2025 | 7.05 | 6.82 | 6.82 | 7.15 | 6.8 | 906,704 |
| November 28, 2025 | 7.06 | 7.16 | 7.16 | 7.16 | 6.92 | 576,100 |
| November 26, 2025 | 7 | 7.04 | 7.04 | 7.06 | 6.93 | 581,400 |
| November 25, 2025 | 6.84 | 6.98 | 6.98 | 7.03 | 6.76 | 744,500 |
| November 24, 2025 | 6.8 | 6.74 | 6.74 | 6.81 | 6.61 | 2.08M |